KissMeData/448730/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212800	288213145	4980	4980	4980	4980	1325
3	20231221	212700	288213145	4980	4980	4980	4980	0
4	20231221	212600	288213145	4980	4980	4980	4980	0
5	20231221	212500	288213145	4980	4980	4980	4980	0
6	20231221	212400	288213145	4980	4980	4980	4980	0
7	20231221	212300	288213145	4980	4980	4980	4980	0
8	20231221	212200	288213145	4980	4980	4980	4980	0
9	20231221	212100	288213145	4980	4980	4980	4980	0
10	20231221	212000	288213145	4980	4980	4980	4980	0
11	20231221	211900	288213145	4980	4980	4980	4980	0
12	20231221	211800	288213145	4980	4980	4980	4980	0
13	20231221	211700	288213145	4980	4980	4980	4980	0
14	20231221	211600	288213145	4980	4980	4980	4980	0
15	20231221	211500	288213145	4980	4980	4980	4980	0
16	20231221	211400	288213145	4980	4980	4980	4980	0
17	20231221	211300	288213145	4980	4980	4980	4980	0
18	20231221	211200	288213145	4980	4980	4980	4980	0
19	20231221	211100	288213145	4980	4980	4980	4980	0
20	20231221	211000	288213145	4980	4980	4980	4980	0
21	20231221	210900	288213145	4980	4980	4980	4980	0
22	20231221	210800	288213145	4980	4980	4980	4980	0
23	20231221	210700	288213145	4980	4980	4980	4980	0
24	20231221	210600	288213145	4980	4980	4980	4980	0
25	20231221	210500	288213145	4980	4980	4980	4980	0
26	20231221	210400	288213145	4980	4980	4980	4980	0
27	20231221	210300	288213145	4980	4980	4980	4980	0
28	20231221	210200	288213145	4980	4980	4980	4980	0
29	20231221	210100	288213145	4980	4980	4980	4980	0
30	20231221	210000	288213145	4980	4980	4980	4980	0
31	20231221	205900	288213145	4980	4980	4980	4980	0
32	20231221	205800	288213145	4980	4980	4980	4980	1325
33	20231221	205700	288213145	4980	4980	4980	4980	0
34	20231221	205600	288213145	4980	4980	4980	4980	0
35	20231221	205500	288213145	4980	4980	4980	4980	0
36	20231221	205400	288213145	4980	4980	4980	4980	0
37	20231221	205300	288213145	4980	4980	4980	4980	0
38	20231221	205200	288213145	4980	4980	4980	4980	0
39	20231221	205100	288213145	4980	4980	4980	4980	0
40	20231221	205000	288213145	4980	4980	4980	4980	0
41	20231221	204900	288213145	4980	4980	4980	4980	0
42	20231221	204800	288213145	4980	4980	4980	4980	0
43	20231221	204700	288213145	4980	4980	4980	4980	0
44	20231221	204600	288213145	4980	4980	4980	4980	0
45	20231221	204500	288213145	4980	4980	4980	4980	0
46	20231221	204400	288213145	4980	4980	4980	4980	0
47	20231221	204300	288213145	4980	4980	4980	4980	0
48	20231221	204200	288213145	4980	4980	4980	4980	0
49	20231221	204100	288213145	4980	4980	4980	4980	0
50	20231221	204000	288213145	4980	4980	4980	4980	0
51	20231221	203900	288213145	4980	4980	4980	4980	0
52	20231221	203800	288213145	4980	4980	4980	4980	0
53	20231221	203700	288213145	4980	4980	4980	4980	0
54	20231221	203600	288213145	4980	4980	4980	4980	0
55	20231221	203500	288213145	4980	4980	4980	4980	0
56	20231221	203400	288213145	4980	4980	4980	4980	0
57	20231221	203300	288213145	4980	4980	4980	4980	0
58	20231221	203200	288213145	4980	4980	4980	4980	0
59	20231221	203100	288213145	4980	4980	4980	4980	0
60	20231221	203000	288213145	4980	4980	4980	4980	0
61	20231221	202900	288213145	4980	4980	4980	4980	0
62	20231221	202800	288213145	4980	4980	4980	4980	1325
63	20231221	202700	288213145	4980	4980	4980	4980	0
64	20231221	202600	288213145	4980	4980	4980	4980	0
65	20231221	202500	288213145	4980	4980	4980	4980	0
66	20231221	202400	288213145	4980	4980	4980	4980	0
67	20231221	202300	288213145	4980	4980	4980	4980	0
68	20231221	202200	288213145	4980	4980	4980	4980	0
69	20231221	202100	288213145	4980	4980	4980	4980	0
70	20231221	202000	288213145	4980	4980	4980	4980	0
71	20231221	201900	288213145	4980	4980	4980	4980	0
72	20231221	201800	288213145	4980	4980	4980	4980	0
73	20231221	201700	288213145	4980	4980	4980	4980	0
74	20231221	201600	288213145	4980	4980	4980	4980	0
75	20231221	201500	288213145	4980	4980	4980	4980	0
76	20231221	201400	288213145	4980	4980	4980	4980	0
77	20231221	201300	288213145	4980	4980	4980	4980	0
78	20231221	201200	288213145	4980	4980	4980	4980	0
79	20231221	201100	288213145	4980	4980	4980	4980	0
80	20231221	201000	288213145	4980	4980	4980	4980	0
81	20231221	200900	288213145	4980	4980	4980	4980	0
82	20231221	200800	288213145	4980	4980	4980	4980	0
83	20231221	200700	288213145	4980	4980	4980	4980	0
84	20231221	200600	288213145	4980	4980	4980	4980	0
85	20231221	200500	288213145	4980	4980	4980	4980	0
86	20231221	200400	288213145	4980	4980	4980	4980	0
87	20231221	200300	288213145	4980	4980	4980	4980	0
88	20231221	200200	288213145	4980	4980	4980	4980	0
89	20231221	200100	288213145	4980	4980	4980	4980	0
90	20231221	200000	288213145	4980	4980	4980	4980	0
91	20231221	195900	288213145	4980	4980	4980	4980	0
92	20231221	195800	288213145	4980	4980	4980	4980	1325
93	20231221	195700	288213145	4980	4980	4980	4980	0
94	20231221	195600	288213145	4980	4980	4980	4980	0
95	20231221	195500	288213145	4980	4980	4980	4980	0
96	20231221	195400	288213145	4980	4980	4980	4980	0
97	20231221	195300	288213145	4980	4980	4980	4980	0
98	20231221	195200	288213145	4980	4980	4980	4980	0
99	20231221	195100	288213145	4980	4980	4980	4980	0
100	20231221	195000	288213145	4980	4980	4980	4980	0
101	20231221	194900	288213145	4980	4980	4980	4980	0
102	20231221	194800	288213145	4980	4980	4980	4980	0
103	20231221	194700	288213145	4980	4980	4980	4980	0
104	20231221	194600	288213145	4980	4980	4980	4980	0
105	20231221	194500	288213145	4980	4980	4980	4980	0
106	20231221	194400	288213145	4980	4980	4980	4980	0
107	20231221	194300	288213145	4980	4980	4980	4980	0
108	20231221	194200	288213145	4980	4980	4980	4980	0
109	20231221	194100	288213145	4980	4980	4980	4980	0
110	20231221	194000	288213145	4980	4980	4980	4980	0
111	20231221	193900	288213145	4980	4980	4980	4980	0
112	20231221	193800	288213145	4980	4980	4980	4980	0
113	20231221	193700	288213145	4980	4980	4980	4980	0
114	20231221	193600	288213145	4980	4980	4980	4980	0
115	20231221	193500	288213145	4980	4980	4980	4980	0
116	20231221	193400	288213145	4980	4980	4980	4980	0
117	20231221	193300	288213145	4980	4980	4980	4980	0
118	20231221	193200	288213145	4980	4980	4980	4980	0
119	20231221	193100	288213145	4980	4980	4980	4980	0
120	20231221	193000	288213145	4980	4980	4980	4980	0
121	20231221	192900	288213145	4980	4980	4980	4980	0
122	20231221	192800	288213145	4980	4980	4980	4980	1325
123	20231221	192700	288213145	4980	4980	4980	4980	0
124	20231221	192600	288213145	4980	4980	4980	4980	0
125	20231221	192500	288213145	4980	4980	4980	4980	0
126	20231221	192400	288213145	4980	4980	4980	4980	0
127	20231221	192300	288213145	4980	4980	4980	4980	0
128	20231221	192200	288213145	4980	4980	4980	4980	0
129	20231221	192100	288213145	4980	4980	4980	4980	0
130	20231221	192000	288213145	4980	4980	4980	4980	0
131	20231221	191900	288213145	4980	4980	4980	4980	0
132	20231221	191800	288213145	4980	4980	4980	4980	0
133	20231221	191700	288213145	4980	4980	4980	4980	0
134	20231221	191600	288213145	4980	4980	4980	4980	0
135	20231221	191500	288213145	4980	4980	4980	4980	0
136	20231221	191400	288213145	4980	4980	4980	4980	0
137	20231221	191300	288213145	4980	4980	4980	4980	0
138	20231221	191200	288213145	4980	4980	4980	4980	0
139	20231221	191100	288213145	4980	4980	4980	4980	0
140	20231221	191000	288213145	4980	4980	4980	4980	0
141	20231221	190900	288213145	4980	4980	4980	4980	0
142	20231221	190800	288213145	4980	4980	4980	4980	0
143	20231221	190700	288213145	4980	4980	4980	4980	0
144	20231221	190600	288213145	4980	4980	4980	4980	0
145	20231221	190500	288213145	4980	4980	4980	4980	0
146	20231221	190400	288213145	4980	4980	4980	4980	0
147	20231221	190300	288213145	4980	4980	4980	4980	0
148	20231221	190200	288213145	4980	4980	4980	4980	0
149	20231221	190100	288213145	4980	4980	4980	4980	0
150	20231221	190000	288213145	4980	4980	4980	4980	0
151	20231221	185900	288213145	4980	4980	4980	4980	0
152	20231221	185800	288213145	4980	4980	4980	4980	1325
153	20231221	185700	288213145	4980	4980	4980	4980	0
154	20231221	185600	288213145	4980	4980	4980	4980	0
155	20231221	185500	288213145	4980	4980	4980	4980	0
156	20231221	185400	288213145	4980	4980	4980	4980	0
157	20231221	185300	288213145	4980	4980	4980	4980	0
158	20231221	185200	288213145	4980	4980	4980	4980	0
159	20231221	185100	288213145	4980	4980	4980	4980	0
160	20231221	185000	288213145	4980	4980	4980	4980	0
161	20231221	184900	288213145	4980	4980	4980	4980	0
162	20231221	184800	288213145	4980	4980	4980	4980	0
163	20231221	184700	288213145	4980	4980	4980	4980	0
164	20231221	184600	288213145	4980	4980	4980	4980	0
165	20231221	184500	288213145	4980	4980	4980	4980	0
166	20231221	184400	288213145	4980	4980	4980	4980	0
167	20231221	184300	288213145	4980	4980	4980	4980	0
168	20231221	184200	288213145	4980	4980	4980	4980	0
169	20231221	184100	288213145	4980	4980	4980	4980	0
170	20231221	184000	288213145	4980	4980	4980	4980	0
171	20231221	183900	288213145	4980	4980	4980	4980	0
172	20231221	183800	288213145	4980	4980	4980	4980	0
173	20231221	183700	288213145	4980	4980	4980	4980	0
174	20231221	183600	288213145	4980	4980	4980	4980	0
175	20231221	183500	288213145	4980	4980	4980	4980	0
176	20231221	183400	288213145	4980	4980	4980	4980	0
177	20231221	183300	288213145	4980	4980	4980	4980	0
178	20231221	183200	288213145	4980	4980	4980	4980	0
179	20231221	183100	288213145	4980	4980	4980	4980	0
180	20231221	183000	288213145	4980	4980	4980	4980	0
181	20231221	182900	288213145	4980	4980	4980	4980	0
182	20231221	182800	288213145	4980	4980	4980	4980	1325
183	20231221	182700	288213145	4980	4980	4980	4980	0
184	20231221	182600	288213145	4980	4980	4980	4980	0
185	20231221	182500	288213145	4980	4980	4980	4980	0
186	20231221	182400	288213145	4980	4980	4980	4980	0
187	20231221	182300	288213145	4980	4980	4980	4980	0
188	20231221	182200	288213145	4980	4980	4980	4980	0
189	20231221	182100	288213145	4980	4980	4980	4980	0
190	20231221	182000	288213145	4980	4980	4980	4980	0
191	20231221	181900	288213145	4980	4980	4980	4980	0
192	20231221	181800	288213145	4980	4980	4980	4980	0
193	20231221	181700	288213145	4980	4980	4980	4980	0
194	20231221	181600	288213145	4980	4980	4980	4980	0
195	20231221	181500	288213145	4980	4980	4980	4980	0
196	20231221	181400	288213145	4980	4980	4980	4980	0
197	20231221	181300	288213145	4980	4980	4980	4980	0
198	20231221	181200	288213145	4980	4980	4980	4980	0
199	20231221	181100	288213145	4980	4980	4980	4980	0
200	20231221	181000	288213145	4980	4980	4980	4980	0
201	20231221	180900	288213145	4980	4980	4980	4980	0
202	20231221	180800	288213145	4980	4980	4980	4980	0
203	20231221	180700	288213145	4980	4980	4980	4980	0
204	20231221	180600	288213145	4980	4980	4980	4980	0
205	20231221	180500	288213145	4980	4980	4980	4980	0
206	20231221	180400	288213145	4980	4980	4980	4980	0
207	20231221	180300	288213145	4980	4980	4980	4980	0
208	20231221	180200	288213145	4980	4980	4980	4980	0
209	20231221	180100	288213145	4980	4980	4980	4980	0
210	20231221	180000	288213145	4980	4980	4980	4980	0
211	20231221	175900	288213145	4980	4980	4980	4980	0
212	20231221	175800	288213145	4980	4980	4980	4980	1325
213	20231221	175700	288213145	4980	4980	4980	4980	0
214	20231221	175600	288213145	4980	4980	4980	4980	0
215	20231221	175500	288213145	4980	4980	4980	4980	0
216	20231221	175400	288213145	4980	4980	4980	4980	0
217	20231221	175300	288213145	4980	4980	4980	4980	0
218	20231221	175200	288213145	4980	4980	4980	4980	0
219	20231221	175100	288213145	4980	4980	4980	4980	0
220	20231221	175000	288213145	4980	4980	4980	4980	0
221	20231221	174900	288213145	4980	4980	4980	4980	0
222	20231221	174800	288213145	4980	4980	4980	4980	0
223	20231221	174700	288213145	4980	4980	4980	4980	0
224	20231221	174600	288213145	4980	4980	4980	4980	0
225	20231221	174500	288213145	4980	4980	4980	4980	0
226	20231221	174400	288213145	4980	4980	4980	4980	0
227	20231221	174300	288213145	4980	4980	4980	4980	0
228	20231221	174200	288213145	4980	4980	4980	4980	0
229	20231221	174100	288213145	4980	4980	4980	4980	0
230	20231221	174000	288213145	4980	4980	4980	4980	0
231	20231221	173900	288213145	4980	4980	4980	4980	0
232	20231221	173800	288213145	4980	4980	4980	4980	0
233	20231221	173700	288213145	4980	4980	4980	4980	0
234	20231221	173600	288213145	4980	4980	4980	4980	0
235	20231221	173500	288213145	4980	4980	4980	4980	0
236	20231221	173400	288213145	4980	4980	4980	4980	0
237	20231221	173300	288213145	4980	4980	4980	4980	0
238	20231221	173200	288213145	4980	4980	4980	4980	0
239	20231221	173100	288213145	4980	4980	4980	4980	0
240	20231221	173000	288213145	4980	4980	4980	4980	0
241	20231221	172900	288213145	4980	4980	4980	4980	0
242	20231221	172800	288213145	4980	4980	4980	4980	1325
243	20231221	172700	288213145	4980	4980	4980	4980	0
244	20231221	172600	288213145	4980	4980	4980	4980	0
245	20231221	172500	288213145	4980	4980	4980	4980	0
246	20231221	172400	288213145	4980	4980	4980	4980	0
247	20231221	172300	288213145	4980	4980	4980	4980	0
248	20231221	172200	288213145	4980	4980	4980	4980	0
249	20231221	172100	288213145	4980	4980	4980	4980	0
250	20231221	172000	288213145	4980	4980	4980	4980	0
251	20231221	171900	288213145	4980	4980	4980	4980	0
252	20231221	171800	288213145	4980	4980	4980	4980	0
253	20231221	171700	288213145	4980	4980	4980	4980	0
254	20231221	171600	288213145	4980	4980	4980	4980	0
255	20231221	171500	288213145	4980	4980	4980	4980	0
256	20231221	171400	288213145	4980	4980	4980	4980	0
257	20231221	171300	288213145	4980	4980	4980	4980	0
258	20231221	171200	288213145	4980	4980	4980	4980	0
259	20231221	171100	288213145	4980	4980	4980	4980	0
260	20231221	171000	288213145	4980	4980	4980	4980	0
261	20231221	170900	288213145	4980	4980	4980	4980	0
262	20231221	170800	288213145	4980	4980	4980	4980	0
263	20231221	170700	288213145	4980	4980	4980	4980	0
264	20231221	170600	288213145	4980	4980	4980	4980	0
265	20231221	170500	288213145	4980	4980	4980	4980	0
266	20231221	170400	288213145	4980	4980	4980	4980	0
267	20231221	170300	288213145	4980	4980	4980	4980	0
268	20231221	170200	288213145	4980	4980	4980	4980	0
269	20231221	170100	288213145	4980	4980	4980	4980	0
270	20231221	170000	288213145	4980	4980	4980	4980	0
271	20231221	165900	288213145	4980	4980	4980	4980	0
272	20231221	165800	288213145	4980	4980	4980	4980	1325
273	20231221	165700	288213145	4980	4980	4980	4980	0
274	20231221	165600	288213145	4980	4980	4980	4980	0
275	20231221	165500	288213145	4980	4980	4980	4980	0
276	20231221	165400	288213145	4980	4980	4980	4980	0
277	20231221	165300	288213145	4980	4980	4980	4980	0
278	20231221	165200	288213145	4980	4980	4980	4980	0
279	20231221	165100	288213145	4980	4980	4980	4980	0
280	20231221	165000	288213145	4980	4980	4980	4980	0
281	20231221	164900	288213145	4980	4980	4980	4980	0
282	20231221	164800	288213145	4980	4980	4980	4980	0
283	20231221	164700	288213145	4980	4980	4980	4980	0
284	20231221	164600	288213145	4980	4980	4980	4980	0
285	20231221	164500	288213145	4980	4980	4980	4980	0
286	20231221	164400	288213145	4980	4980	4980	4980	0
287	20231221	164300	288213145	4980	4980	4980	4980	0
288	20231221	164200	288213145	4980	4980	4980	4980	0
289	20231221	164100	288213145	4980	4980	4980	4980	0
290	20231221	164000	288213145	4980	4980	4980	4980	0
291	20231221	163900	288213145	4980	4980	4980	4980	0
292	20231221	163800	288213145	4980	4980	4980	4980	0
293	20231221	163700	288213145	4980	4980	4980	4980	0
294	20231221	163600	288213145	4980	4980	4980	4980	0
295	20231221	163500	288213145	4980	4980	4980	4980	0
296	20231221	163400	288213145	4980	4980	4980	4980	0
297	20231221	163300	288213145	4980	4980	4980	4980	0
298	20231221	163200	288213145	4980	4980	4980	4980	0
299	20231221	163100	288213145	4980	4980	4980	4980	0
300	20231221	163000	288213145	4980	4980	4980	4980	0
301	20231221	162900	288213145	4980	4980	4980	4980	0
302	20231221	162800	288213145	4980	4980	4980	4980	1325
303	20231221	162700	288213145	4980	4980	4980	4980	0
304	20231221	162600	288213145	4980	4980	4980	4980	0
305	20231221	162500	288213145	4980	4980	4980	4980	0
306	20231221	162400	288213145	4980	4980	4980	4980	0
307	20231221	162300	288213145	4980	4980	4980	4980	0
308	20231221	162200	288213145	4980	4980	4980	4980	0
309	20231221	162100	288213145	4980	4980	4980	4980	0
310	20231221	162000	288213145	4980	4980	4980	4980	0
311	20231221	161900	288213145	4980	4980	4980	4980	0
312	20231221	161800	288213145	4980	4980	4980	4980	0
313	20231221	161700	288213145	4980	4980	4980	4980	0
314	20231221	161600	288213145	4980	4980	4980	4980	0
315	20231221	161500	288213145	4980	4980	4980	4980	0
316	20231221	161400	288213145	4980	4980	4980	4980	0
317	20231221	161300	288213145	4980	4980	4980	4980	0
318	20231221	161200	288213145	4980	4980	4980	4980	0
319	20231221	161100	288213145	4980	4980	4980	4980	0
320	20231221	161000	288213145	4980	4980	4980	4980	0
321	20231221	160900	288213145	4980	4980	4980	4980	0
322	20231221	160800	288213145	4980	4980	4980	4980	0
323	20231221	160700	288213145	4980	4980	4980	4980	0
324	20231221	160600	288213145	4980	4980	4980	4980	0
325	20231221	160500	288213145	4980	4980	4980	4980	0
326	20231221	160400	288213145	4980	4980	4980	4980	0
327	20231221	160300	288213145	4980	4980	4980	4980	0
328	20231221	160200	288213145	4980	4980	4980	4980	0
329	20231221	160100	288213145	4980	4980	4980	4980	0
330	20231221	160000	288213145	4980	4980	4980	4980	0
331	20231221	155900	288213145	4980	4980	4980	4980	0
332	20231221	155800	288213145	4980	4980	4980	4980	1325
333	20231221	155700	288213145	4980	4980	4980	4980	0
334	20231221	155600	288213145	4980	4980	4980	4980	0
335	20231221	155500	288213145	4980	4980	4980	4980	0
336	20231221	155400	288213145	4980	4980	4980	4980	0
337	20231221	155300	288213145	4980	4980	4980	4980	0
338	20231221	155200	288213145	4980	4980	4980	4980	0
339	20231221	155100	288213145	4980	4980	4980	4980	0
340	20231221	155000	288213145	4980	4980	4980	4980	0
341	20231221	154900	288213145	4980	4980	4980	4980	0
342	20231221	154800	288213145	4980	4980	4980	4980	0
343	20231221	154700	288213145	4980	4980	4980	4980	0
344	20231221	154600	288213145	4980	4980	4980	4980	0
345	20231221	154500	288213145	4980	4980	4980	4980	0
346	20231221	154400	288213145	4980	4980	4980	4980	0
347	20231221	154300	288213145	4980	4980	4980	4980	0
348	20231221	154200	288213145	4980	4980	4980	4980	0
349	20231221	154100	288213145	4980	4980	4980	4980	0
350	20231221	154000	288213145	4980	4980	4980	4980	0
351	20231221	153900	288213145	4980	4980	4980	4980	0
352	20231221	153800	288213145	4980	4980	4980	4980	0
353	20231221	153700	288213145	4980	4980	4980	4980	0
354	20231221	153600	288213145	4980	4980	4980	4980	0
355	20231221	153500	288213145	4980	4980	4980	4980	0
356	20231221	153400	288213145	4980	4980	4980	4980	0
357	20231221	153300	288213145	4980	4980	4980	4980	0
358	20231221	153200	288213145	4980	4980	4980	4980	0
359	20231221	153100	288213145	4980	4980	4980	4980	0
360	20231221	153000	288213145	4980	4980	4980	4980	1325
361	20231221	152900	281614645	4980	4980	4980	4980	0
362	20231221	152800	281614645	4980	4980	4980	4980	0
363	20231221	152700	281614645	4980	4980	4980	4980	0
364	20231221	152600	281614645	4980	4980	4980	4980	0
365	20231221	152500	281614645	4980	4980	4980	4980	0
366	20231221	152400	281614645	4980	4980	4980	4980	0
367	20231221	152300	281614645	4980	4980	4980	4980	0
368	20231221	152200	281614645	4980	4980	4980	4980	0
369	20231221	152100	281614645	4980	4980	4980	4980	0
370	20231221	152000	281614645	4980	4980	4980	4980	0
371	20231221	151900	281614645	4980	4980	4980	4980	0
372	20231221	151800	281614645	4980	4985	4985	4980	150
373	20231221	151700	280867145	4980	4985	4985	4980	668
374	20231221	151600	277537500	4980	4985	4985	4980	13
375	20231221	151500	277472755	4980	4980	4985	4980	108
376	20231221	151400	276934815	4980	4980	4985	4980	131
377	20231221	151300	276282165	4980	4975	4980	4975	248
378	20231221	151200	275047460	4980	4980	4980	4980	20
379	20231221	151100	274947860	4975	4980	4980	4975	504
380	20231221	151000	272438535	4980	4980	4980	4980	76
381	20231221	150900	272060055	4980	4980	4980	4980	97
382	20231221	150800	271576995	4975	4980	4985	4975	105
383	20231221	150700	271054145	4980	4980	4980	4980	86
384	20231221	150600	270625865	4985	4990	4990	4985	22
385	20231221	150500	270516190	4985	4980	4985	4980	155
386	20231221	150400	269743850	4975	4985	4985	4975	922
387	20231221	150300	265152700	4985	4985	4985	4985	96
388	20231221	150200	264674140	4985	4985	4985	4985	78
389	20231221	150100	264285310	4980	4985	4985	4980	2866
390	20231221	150000	250012160	4985	4990	4990	4985	156
391	20231221	145900	249234050	4985	4985	4985	4980	107
392	20231221	145800	248700710	4985	4985	4990	4985	84
393	20231221	145700	248281940	4985	4985	4985	4985	112
394	20231221	145600	247723620	4990	4985	4990	4985	209
395	20231221	145500	246681240	4985	4985	4985	4985	78
396	20231221	145400	246292410	4985	4985	4985	4985	66
397	20231221	145300	245963400	4985	4985	4990	4985	229
398	20231221	145200	244821385	4985	4985	4985	4985	106
399	20231221	145100	244292975	4985	4985	4985	4985	66
400	20231221	145000	243963965	4985	4985	4990	4985	56
401	20231221	144900	243684780	4985	4985	4990	4985	168
402	20231221	144800	242846850	4985	4985	4990	4985	110
403	20231221	144700	242298430	4985	4990	4990	4985	89
404	20231221	144600	241854705	4985	4985	4990	4985	234
405	20231221	144500	240687735	4985	4985	4985	4985	67
406	20231221	144400	240353740	4985	4985	4985	4985	105
407	20231221	144300	239830315	4985	4985	4990	4985	264
408	20231221	144200	238513825	4985	4985	4985	4985	67
409	20231221	144100	238179830	4985	4985	4985	4985	77
410	20231221	144000	237795985	4985	4985	4985	4985	107
411	20231221	143900	237262590	4990	4985	4990	4985	149
412	20231221	143800	236519375	4985	4990	4990	4985	128
413	20231221	143700	235881045	4985	4985	4985	4985	114
414	20231221	143600	235312755	4985	4985	4990	4985	200
415	20231221	143500	234315300	4985	4985	4985	4985	78
416	20231221	143400	233926470	4985	4985	4985	4985	77
417	20231221	143300	233542625	4985	4990	4990	4985	186
418	20231221	143200	232614965	4985	4985	4985	4985	136
419	20231221	143100	231937005	4990	4985	4990	4985	64
420	20231221	143000	231617915	4985	4985	4985	4985	67
421	20231221	142900	231283920	4990	4985	4990	4985	222
422	20231221	142800	230176800	4985	4985	4985	4985	54
423	20231221	142700	229907610	4985	4985	4985	4985	111
424	20231221	142600	229354275	4990	4990	4995	4990	155
425	20231221	142500	228580370	4990	4990	4990	4990	156
426	20231221	142400	227801930	4990	4990	4990	4990	108
427	20231221	142300	227263010	4990	4995	4995	4990	168
428	20231221	142200	226424240	4990	4990	4990	4990	303
429	20231221	142100	224912270	4990	4990	4990	4990	196
430	20231221	142000	223934230	4990	4990	4990	4990	78
431	20231221	141900	223545010	4995	4990	4995	4990	169
432	20231221	141800	222701250	4990	4990	4990	4990	155
433	20231221	141700	221927800	4990	4990	4990	4990	95
434	20231221	141600	221453750	4990	4990	4995	4990	169
435	20231221	141500	220609985	4990	4990	4990	4990	1
436	20231221	141400	220604995	4990	4990	4990	4990	83
437	20231221	141300	220190825	4995	4990	4995	4990	131
438	20231221	141200	219536535	4990	4995	4995	4990	88
439	20231221	141100	219097410	4990	4990	4990	4990	152
440	20231221	141000	218338930	4990	4990	4990	4990	28
441	20231221	140900	218199210	4990	4995	4995	4990	101
442	20231221	140800	217694770	4990	4990	4995	4990	14
443	20231221	140700	217624905	4990	4990	4990	4990	130
444	20231221	140600	216976205	4990	4995	4995	4990	130
445	20231221	140500	216327050	4990	4990	4990	4990	12
446	20231221	140400	216267170	4990	4990	4990	4990	0
447	20231221	140300	216267170	4990	4990	4995	4990	174
448	20231221	140200	215398905	4995	4990	4995	4990	101
449	20231221	140100	214894465	4990	4985	4990	4985	594
450	20231221	140000	211932895	4985	4985	4985	4985	56
451	20231221	135900	211653735	4990	4985	4990	4985	129
452	20231221	135800	211010220	4985	4985	4985	4985	0
453	20231221	135700	211010220	4985	4985	4985	4985	114
454	20231221	135600	210441930	4990	4990	4990	4985	155
455	20231221	135500	209668800	4985	4990	4990	4985	29
456	20231221	135400	209524230	4990	4990	4990	4990	333
457	20231221	135300	207862560	4990	4990	4990	4990	58
458	20231221	135200	207573140	4995	4990	4995	4990	184
459	20231221	135100	206654525	4990	4990	4990	4990	39
460	20231221	135000	206459915	4995	4995	4995	4990	15
461	20231221	134900	206385050	4990	4990	4995	4990	280
462	20231221	134800	204987400	4990	4990	4990	4990	459
463	20231221	134700	202696990	4990	4990	4990	4990	340
464	20231221	134600	201000390	4995	4990	4995	4990	353
465	20231221	134500	199238465	4990	4990	4990	4990	124
466	20231221	134400	198619705	4990	4990	4990	4990	94
467	20231221	134300	198150645	4995	4995	4995	4995	0
468	20231221	134200	198150645	4995	4990	4995	4990	312
469	20231221	134100	196593315	4990	4990	4990	4990	49
470	20231221	134000	196348805	4990	4990	4995	4990	77
471	20231221	133900	195964555	4990	4995	4995	4990	101
472	20231221	133800	195460115	4990	4990	4990	4990	63
473	20231221	133700	195145745	4990	4995	4995	4990	47
474	20231221	133600	194911210	4990	4995	4995	4990	130
475	20231221	133500	194262060	4990	4990	4990	4990	85
476	20231221	133400	193837910	4995	4990	4995	4990	115
477	20231221	133300	193263810	4990	4990	4990	4990	87
478	20231221	133200	192829680	4995	4990	4995	4990	130
479	20231221	133100	192180530	4990	4990	4990	4990	42
480	20231221	133000	191970950	4990	4990	4990	4990	11
481	20231221	132900	191916060	4990	4990	4995	4990	181
482	20231221	132800	191012420	4990	4990	4990	4990	86
483	20231221	132700	190583280	4990	4990	4995	4990	13
484	20231221	132600	190518405	4990	4995	4995	4990	101
485	20231221	132500	190013965	4990	4990	4990	4990	28
486	20231221	132400	189874245	4990	4990	4990	4990	54
487	20231221	132300	189604785	4990	4990	4995	4990	77
488	20231221	132200	189220550	4995	4995	4995	4995	90
489	20231221	132100	188771000	4990	4990	4990	4990	39
490	20231221	132000	188576390	4990	4990	4990	4990	109
491	20231221	131900	188032480	4995	4995	4995	4995	90
492	20231221	131800	187582930	4990	4990	4990	4990	11
493	20231221	131700	187528040	4990	4990	4995	4990	87
494	20231221	131600	187093905	4995	4995	4995	4995	114
495	20231221	131500	186524475	4990	4990	4990	4990	12
496	20231221	131400	186464595	4990	4990	4990	4990	98
497	20231221	131300	185975575	4990	4990	4990	4990	78
498	20231221	131200	185586355	4995	4990	4995	4990	101
499	20231221	131100	185081915	4995	4990	4995	4990	211
500	20231221	131000	184028025	4990	4990	4990	4990	78
501	20231221	130900	183638805	4990	4995	4995	4990	101
502	20231221	130800	183134365	4990	4990	4990	4990	0
503	20231221	130700	183134365	4990	4995	4995	4990	13
504	20231221	130600	183069490	4990	4990	4995	4990	95
505	20231221	130500	182595435	4995	4995	4995	4995	90
506	20231221	130400	182145885	4990	4990	4990	4990	11
507	20231221	130300	182090995	4990	4990	4990	4990	57
508	20231221	130200	181806565	4980	4975	4980	4975	619
509	20231221	130100	178724090	4975	4980	4980	4975	128
510	20231221	130000	178087165	4980	4980	4980	4975	83
511	20231221	125900	177673880	4980	4980	4980	4975	156
512	20231221	125800	176897265	4975	4980	4980	4975	41
513	20231221	125700	176693280	4980	4980	4980	4975	25
514	20231221	125600	176568835	4980	4980	4980	4980	60
515	20231221	125500	176270035	4980	4990	4990	4975	4280
516	20231221	125400	154945955	4990	4990	4990	4990	40
517	20231221	125300	154746355	4990	4990	4990	4990	0
518	20231221	125200	154746355	4990	4995	4995	4990	301
519	20231221	125100	153243665	4990	4990	4990	4990	39
520	20231221	125000	153049055	4995	4995	4995	4995	1
521	20231221	124900	153044060	4990	4995	4995	4990	101
522	20231221	124800	152539620	4990	4990	4990	4990	55
523	20231221	124700	152265170	4995	4990	4995	4990	30
524	20231221	124600	152115465	4990	4990	4990	4990	11
525	20231221	124500	152060575	4995	4990	4995	4990	154
526	20231221	124400	151291665	4990	4990	4990	4990	0
527	20231221	124300	151291665	4990	4990	4990	4990	39
528	20231221	124200	151097055	4995	4990	4995	4990	101
529	20231221	124100	150592615	4990	4990	4990	4990	47
530	20231221	124000	150358085	4990	4990	4990	4990	319
531	20231221	123900	148766275	4990	4995	4995	4990	129
532	20231221	123800	148122115	4990	4990	4990	4990	50
533	20231221	123700	147872615	4990	4990	4995	4990	1814
534	20231221	123600	138820750	4990	4990	4990	4990	11
535	20231221	123500	138765860	4990	4995	4995	4990	118
536	20231221	123400	138176590	4990	4990	4990	4990	61
537	20231221	123300	137872200	4990	4990	4990	4990	12
538	20231221	123200	137812320	4995	4990	4995	4990	119
539	20231221	123100	137218060	4990	4990	4990	4990	11
540	20231221	123000	137163170	4990	4990	4990	4990	65
541	20231221	122900	136838820	4995	4995	4995	4995	90
542	20231221	122800	136389270	4990	4990	4990	4990	39
543	20231221	122700	136194660	4995	4995	4995	4990	70
544	20231221	122600	135845300	4995	4995	4995	4995	2
545	20231221	122500	135835310	4995	4995	4995	4990	159
546	20231221	122400	135041160	4990	4990	4990	4990	39
547	20231221	122300	134846550	4990	4990	4990	4990	50
548	20231221	122200	134597050	4990	4995	4995	4990	101
549	20231221	122100	134092610	4990	4990	4990	4990	11
550	20231221	122000	134037720	4990	4990	4995	4990	79
551	20231221	121900	133643505	4990	4995	4995	4990	102
552	20231221	121800	133134075	4990	4990	4990	4990	967
553	20231221	121700	128308745	4995	4995	4995	4995	1
554	20231221	121600	128303750	4990	4990	4990	4990	92
555	20231221	121500	127844670	4995	4990	4995	4990	101
556	20231221	121400	127340230	4990	4990	4990	4990	0
557	20231221	121300	127340230	4990	4990	4990	4990	87
558	20231221	121200	126906100	4995	4990	4995	4990	102
559	20231221	121100	126396670	4995	4995	4995	4995	60
560	20231221	121000	126096970	4990	4990	4990	4990	11
561	20231221	120900	126042080	4990	4990	4990	4990	95
562	20231221	120800	125568030	4995	4995	4995	4995	91
563	20231221	120700	125113485	4990	4990	4990	4990	11
564	20231221	120600	125058595	4990	4990	4990	4990	0
565	20231221	120500	125058595	4990	4995	4995	4990	174
566	20231221	120400	124189885	4990	4990	4990	4990	11
567	20231221	120300	124134995	4990	4990	4990	4990	98
568	20231221	120200	123645975	4990	4995	4995	4990	152
569	20231221	120100	122887045	4990	4990	4990	4990	40
570	20231221	120000	122687445	4990	4990	4990	4990	0
571	20231221	115900	122687445	4990	4990	4990	4990	11
572	20231221	115800	122632555	4995	4990	4995	4990	180
573	20231221	115700	121733900	4990	4990	4990	4990	30
574	20231221	115600	121584200	4990	4990	4990	4990	108
575	20231221	115500	121045280	4995	4990	4995	4990	151
576	20231221	115400	120291340	4990	4990	4990	4990	30
577	20231221	115300	120141640	4990	4990	4990	4990	11
578	20231221	115200	120086750	4995	4995	4995	4990	137
579	20231221	115100	119402490	4995	4990	4995	4990	51
580	20231221	115000	119147995	4990	4990	4990	4990	40
581	20231221	114900	118948395	4990	4995	4995	4990	21
582	20231221	114800	118843555	4995	4990	4995	4990	149
583	20231221	114700	118099590	4990	4990	4990	4990	11
584	20231221	114600	118044700	4990	4990	4990	4990	142
585	20231221	114500	117336120	4995	4995	4995	4995	113
586	20231221	114400	116771685	4990	4990	4990	4990	54
587	20231221	114300	116502225	4990	4990	4990	4990	11
588	20231221	114200	116447335	4990	4995	4995	4990	118
589	20231221	114100	115858065	4995	4995	4995	4990	14
590	20231221	114000	115788190	4990	4990	4990	4990	64
591	20231221	113900	115468830	4990	4990	4990	4990	28
592	20231221	113800	115329110	4990	4995	4995	4990	103
593	20231221	113700	114814680	4990	4990	4990	4990	59
594	20231221	113600	114520270	4990	4990	4990	4990	85
595	20231221	113500	114096120	4990	4990	4995	4990	129
596	20231221	113400	113451960	4990	4990	4990	4990	11
597	20231221	113300	113397070	4990	4990	4990	4990	57
598	20231221	113200	113112640	4995	4995	4995	4990	201
599	20231221	113100	112108700	4990	4990	4990	4990	240
600	20231221	113000	110911100	4990	4990	4990	4990	43
601	20231221	112900	110696530	4990	4990	4990	4990	12
602	20231221	112800	110636650	4995	4990	4995	4990	102
603	20231221	112700	110127215	4990	4990	4990	4990	28
604	20231221	112600	109987495	4990	4990	4995	4990	185
605	20231221	112500	109064335	4995	4990	4995	4990	103
606	20231221	112400	108549905	4995	4995	4995	4995	1
607	20231221	112300	108544910	4990	4990	4990	4990	80
608	20231221	112200	108145710	4995	4990	4995	4990	403
609	20231221	112100	106132780	4995	4995	4995	4995	90
610	20231221	112000	105683230	4990	4990	4990	4990	39
611	20231221	111900	105488620	4990	4990	4995	4990	70
612	20231221	111800	105139305	4995	4995	4995	4995	91
613	20231221	111700	104684760	4990	4995	4995	4990	31
614	20231221	111600	104529970	4995	4990	4995	4990	81
615	20231221	111500	104125580	4990	4995	4995	4990	134
616	20231221	111400	103456470	4990	4990	4990	4990	11
617	20231221	111300	103401580	4990	4990	4990	4990	11
618	20231221	111200	103346690	4990	4990	4990	4990	87
619	20231221	111100	102912560	4995	4990	4995	4990	101
620	20231221	111000	102408120	4995	4990	4995	4990	340
621	20231221	110900	100709880	4995	4995	4995	4995	11
622	20231221	110800	100654935	4990	4990	4995	4990	270
623	20231221	110700	99307180	4990	4990	4990	4990	11
624	20231221	110600	99252290	4990	4990	4990	4990	0
625	20231221	110500	99252290	4990	4990	4995	4990	289
626	20231221	110400	97809180	4990	4990	4990	4990	11
627	20231221	110300	97754290	4995	4995	4995	4995	1
628	20231221	110200	97749295	4990	4990	4990	4990	12
629	20231221	110100	97689415	4995	4990	4995	4990	1169
630	20231221	110000	91855655	4990	4990	4990	4990	11
631	20231221	105900	91800765	4990	4990	4990	4990	11
632	20231221	105800	91745875	4995	4990	4995	4990	101
633	20231221	105700	91241430	4990	4990	4990	4990	92
634	20231221	105600	90782350	4990	4990	4990	4990	11
635	20231221	105500	90727460	4995	4995	4995	4995	90
636	20231221	105400	90277910	4990	4990	4990	4990	59
637	20231221	105300	89983500	4990	4990	4990	4990	39
638	20231221	105200	89788890	4990	4990	4990	4990	0
639	20231221	105100	89788890	4990	4995	4995	4990	129
640	20231221	105000	89144590	4990	4990	4990	4990	62
641	20231221	104900	88835210	4990	4990	4990	4990	28
642	20231221	104800	88695490	4990	4995	4995	4990	103
643	20231221	104700	88181065	4990	4990	4990	4990	60
644	20231221	104600	87881665	4990	4990	4990	4990	29
645	20231221	104500	87736955	4990	4995	4995	4990	284
646	20231221	104400	86318935	4995	4990	4995	4990	41
647	20231221	104300	86114195	4990	4990	4990	4990	59
648	20231221	104200	85819785	4990	4990	4990	4990	39
649	20231221	104100	85625175	4995	4990	4995	4990	112
650	20231221	104000	85065845	4990	4990	4990	4990	41
651	20231221	103900	84861255	4990	4990	4990	4990	11
652	20231221	103800	84806365	4995	4990	4995	4990	150
653	20231221	103700	84057310	4990	4995	4995	4990	113
654	20231221	103600	83493340	4990	4990	4995	4990	102
655	20231221	103500	82984155	4990	4995	4995	4990	101
656	20231221	103400	82479715	4990	4990	4990	4990	28
657	20231221	103300	82339995	4990	4990	4990	4990	12
658	20231221	103200	82280115	4990	4990	4990	4990	61
659	20231221	103100	81975725	4995	4995	4995	4995	91
660	20231221	103000	81521180	4995	4990	4995	4990	1845
661	20231221	102900	72314615	4990	4995	4995	4990	159
662	20231221	102800	71521195	4995	4995	4995	4995	90
663	20231221	102700	71071645	4995	4990	4995	4990	90
664	20231221	102600	70622295	4990	4995	4995	4990	106
665	20231221	102500	70093350	4990	4990	4990	4990	40
666	20231221	102400	69893750	4995	4995	4995	4990	121
667	20231221	102300	69289410	4990	4990	4990	4990	39
668	20231221	102200	69094800	4990	4990	4990	4990	56
669	20231221	102100	68815360	4990	4995	4995	4990	101
670	20231221	102000	68310920	4990	4990	4990	4990	12
671	20231221	101900	68251040	4990	4995	4995	4990	31
672	20231221	101800	68096345	4990	4995	4995	4990	145
673	20231221	101700	67372345	4995	4995	4995	4990	20
674	20231221	101600	67272500	4995	4995	4995	4995	0
675	20231221	101500	67272500	4995	4990	4995	4990	510
676	20231221	101400	64725500	4995	4990	4995	4990	101
677	20231221	101300	64221060	4990	4990	4990	4990	0
678	20231221	101200	64221060	4990	4990	4990	4990	12
679	20231221	101100	64161180	4990	4990	4995	4990	279
680	20231221	101000	62768020	4995	4995	4995	4995	20
681	20231221	100900	62668120	4995	4995	4995	4990	1032
682	20231221	100800	57513335	4990	4995	4995	4990	170
683	20231221	100700	56664380	4990	4990	4990	4990	51
684	20231221	100600	56409890	4995	4990	4995	4990	13
685	20231221	100500	56345015	4990	4990	4990	4990	21
686	20231221	100400	56240225	4995	4990	4995	4990	167
687	20231221	100300	55406445	4990	4995	4995	4990	15
688	20231221	100200	55331575	4990	4990	4990	4990	165
689	20231221	100100	54508225	4995	4995	4995	4995	90
690	20231221	100000	54058675	4990	4990	4990	4990	91
691	20231221	095900	53604585	4995	4995	4995	4995	1
692	20231221	095800	53599590	4990	4995	4995	4990	102
693	20231221	095700	53090160	4990	4990	4990	4990	60
694	20231221	095600	52790760	4990	4995	4995	4990	48
695	20231221	095500	52551140	4990	4990	4990	4990	11
696	20231221	095400	52496250	4995	4990	4995	4990	101
697	20231221	095300	51991810	4990	4990	4990	4990	79
698	20231221	095200	51597600	4990	4995	4995	4990	110
699	20231221	095100	51048255	4995	4990	4995	4990	102
700	20231221	095000	50538825	4990	4990	4990	4990	49
701	20231221	094900	50294315	4990	4995	4995	4990	123
702	20231221	094800	49680125	4990	4995	4995	4990	101
703	20231221	094700	49175685	4990	4990	4990	4990	0
704	20231221	094600	49175685	4990	4990	4995	4990	144
705	20231221	094500	48456720	4995	4995	4995	4990	127
706	20231221	094400	47822560	4995	4995	4995	4995	100
707	20231221	094300	47323060	4990	4990	4990	4990	11
708	20231221	094200	47268170	4990	4990	4990	4990	59
709	20231221	094100	46973760	4990	4995	4995	4990	118
710	20231221	094000	46384490	4990	4990	4990	4990	11
711	20231221	093900	46329600	4995	4990	4995	4990	63
712	20231221	093800	46015225	4995	4995	4995	4995	92
713	20231221	093700	45555685	4990	4990	4990	4990	40
714	20231221	093600	45356085	4995	4990	4995	4990	1012
715	20231221	093500	40301200	4990	4990	4990	4990	49
716	20231221	093400	40056690	4995	4995	4995	4990	194
717	20231221	093300	39087855	4995	4995	4995	4990	126
718	20231221	093200	38458540	4990	4990	4990	4990	54
719	20231221	093100	38189080	4990	4995	4995	4990	260
720	20231221	093000	36890910	4995	4990	4995	4990	441
721	20231221	092900	34690310	4995	4995	4995	4995	82
722	20231221	092800	34280720	4995	4990	4995	4990	58
723	20231221	092700	33991295	4995	4990	4995	4990	101
724	20231221	092600	33486855	4995	4990	4995	4990	217
725	20231221	092500	32403080	4995	4990	4995	4990	62
726	20231221	092400	32093695	4995	4990	4995	4990	13
727	20231221	092300	32028820	4995	4995	4995	4995	0
728	20231221	092200	32028820	4995	4995	4995	4995	11
729	20231221	092100	31973875	4990	4990	4990	4990	11
730	20231221	092000	31918985	4995	4995	4995	4995	43
731	20231221	091900	31704200	4995	4995	4995	4990	22
732	20231221	091800	31594365	4990	4990	4990	4990	39
733	20231221	091700	31399755	4990	4990	4990	4990	0
734	20231221	091600	31399755	4990	4990	4990	4990	12
735	20231221	091500	31339875	4990	4990	4990	4990	13
736	20231221	091400	31275005	4990	4990	4990	4990	0
737	20231221	091300	31275005	4990	4990	4990	4990	19
738	20231221	091200	31180195	4990	4990	4990	4990	11
739	20231221	091100	31125305	4990	4990	4990	4990	31
740	20231221	091000	30970615	4995	4995	4995	4995	10
741	20231221	090900	30920665	5000	5000	5000	5000	3
742	20231221	090800	30905665	5000	5000	5000	5000	67
743	20231221	090700	30570665	5000	4990	5000	4990	12
744	20231221	090600	30510775	4990	4990	4990	4990	11
745	20231221	090500	30455885	5010	4990	5010	4990	6000
746	20231221	090400	499250	4995	4995	4995	4990	40
747	20231221	090300	299615	4990	4990	4990	4990	12
748	20231221	090200	239735	5000	5000	5000	5000	0
749	20231221	090100	239735	5000	4995	5000	4990	41
750	20231221	090000	35000	5000	5000	5000	5000	7